Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-01-29 to 2026-09-03
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $6.42 | $7.67 | 17,000 | — | — |
| 2015-12-30 | $6.39 | $7.63 | 24,000 | — | — |
| 2015-12-29 | $6.37 | $7.61 | 33,600 | — | — |
| 2015-12-28 | $6.33 | $7.56 | 63,800 | — | — |
| 2015-12-24 | $6.72 | $8.03 | 99,000 | — | — |
| 2015-12-23 | $6.16 | $7.36 | 83,000 | — | — |
| 2015-12-22 | $6.01 | $7.18 | 24,300 | — | — |
| 2015-12-21 | $6.09 | $7.27 | 36,800 | — | — |
| 2015-12-18 | $6.01 | $7.18 | 133,900 | — | — |
| 2015-12-17 | $6.08 | $7.26 | 60,900 | — | — |
| 2015-12-16 | $6.01 | $7.18 | 72,100 | — | — |
| 2015-12-15 | $5.97 | $7.13 | 29,300 | — | — |
| 2015-12-14 | $5.90 | $7.05 | 31,900 | — | — |
| 2015-12-11 | $5.74 | $6.86 | 25,300 | — | — |
| 2015-12-10 | $5.92 | $7.07 | 45,800 | — | — |
| 2015-12-09 | $5.95 | $7.11 | 93,900 | — | — |
| 2015-12-08 | $5.84 | $6.98 | 23,600 | — | — |
| 2015-12-07 | $5.61 | $6.70 | 26,000 | — | — |
| 2015-12-04 | $5.51 | $6.58 | 27,200 | — | — |
| 2015-12-03 | $5.66 | $6.76 | 12,600 | — | — |
| 2015-12-02 | $5.68 | $6.78 | 30,700 | — | — |
| 2015-12-01 | $5.62 | $6.71 | 41,000 | — | — |
| 2015-11-30 | $5.39 | $6.44 | 25,700 | — | — |
| 2015-11-27 | $5.50 | $6.57 | 35,800 | — | — |
| 2015-11-25 | $5.38 | $6.43 | 22,300 | — | — |
| 2015-11-24 | $5.11 | $6.10 | 25,200 | — | — |
| 2015-11-23 | $5.50 | $6.57 | 72,300 | — | — |
| 2015-11-20 | $5.24 | $6.26 | 71,600 | — | — |
| 2015-11-19 | $4.91 | $5.86 | 18,200 | — | — |
| 2015-11-18 | $4.89 | $5.84 | 28,600 | — | — |
| 2015-11-17 | $4.58 | $5.47 | 21,600 | — | — |
| 2015-11-16 | $4.27 | $5.10 | 17,600 | — | — |
| 2015-11-13 | $4.33 | $5.17 | 18,700 | — | — |
| 2015-11-12 | $4.23 | $5.05 | 26,400 | — | — |
| 2015-11-11 | $4.17 | $4.98 | 45,000 | — | — |
| 2015-11-10 | $4.11 | $4.91 | 10,700 | — | — |
| 2015-11-09 | $4.20 | $5.02 | 12,400 | — | — |
| 2015-11-06 | $4.15 | $4.96 | 6,800 | — | — |
| 2015-11-05 | $4.12 | $4.92 | 69,400 | — | — |
| 2015-11-04 | $4.43 | $5.29 | 24,000 | — | — |
| 2015-11-03 | $4.38 | $5.23 | 8,600 | — | — |
| 2015-11-02 | $4.23 | $5.05 | 37,300 | — | — |
| 2015-10-30 | $4.01 | $4.79 | 24,600 | — | — |
| 2015-10-29 | $3.61 | $4.31 | 10,600 | — | — |
| 2015-10-28 | $3.67 | $4.38 | 16,300 | — | — |
| 2015-10-27 | $3.71 | $4.43 | 15,500 | — | — |
| 2015-10-26 | $3.90 | $4.66 | 18,300 | — | — |
| 2015-10-23 | $3.89 | $4.65 | 19,300 | — | — |
| 2015-10-22 | $3.85 | $4.60 | 36,300 | — | — |
| 2015-10-21 | $3.84 | $4.59 | 25,200 | — | — |
| 2015-10-20 | $3.80 | $4.54 | 80,600 | — | — |
| 2015-10-19 | $3.52 | $4.20 | 16,400 | — | — |
| 2015-10-16 | $3.39 | $4.05 | 18,500 | — | — |
| 2015-10-15 | $3.45 | $4.12 | 17,200 | — | — |
| 2015-10-14 | $3.34 | $3.99 | 14,700 | — | — |
| 2015-10-13 | $3.25 | $3.88 | 13,600 | — | — |
| 2015-10-12 | $3.31 | $3.95 | 12,900 | — | — |
| 2015-10-09 | $3.10 | $3.70 | 7,600 | — | — |
| 2015-10-08 | $3.16 | $3.77 | 32,900 | — | — |
| 2015-10-07 | $3.07 | $3.67 | 27,300 | — | — |
| 2015-10-06 | $3.09 | $3.69 | 11,600 | — | — |
| 2015-10-05 | $2.85 | $3.40 | 9,300 | — | — |
| 2015-10-02 | $2.79 | $3.33 | 8,000 | — | — |
| 2015-10-01 | $2.72 | $3.25 | 7,200 | — | — |
| 2015-09-30 | $2.52 | $3.01 | 11,200 | — | — |
| 2015-09-29 | $2.51 | $3.00 | 25,800 | — | — |
| 2015-09-28 | $2.62 | $3.13 | 6,500 | — | — |
| 2015-09-25 | $2.50 | $2.99 | 31,000 | — | — |
| 2015-09-24 | $2.55 | $3.05 | 22,900 | — | — |
| 2015-09-23 | $2.44 | $2.91 | 15,400 | — | — |
| 2015-09-22 | $2.47 | $2.95 | 38,100 | — | — |
| 2015-09-21 | $2.50 | $2.99 | 35,100 | — | — |
| 2015-09-18 | $2.35 | $2.81 | 19,200 | — | — |
| 2015-09-17 | $2.47 | $2.95 | 18,000 | — | — |
| 2015-09-16 | $2.48 | $2.96 | 41,400 | — | — |
| 2015-09-15 | $2.35 | $2.81 | 20,800 | — | — |
| 2015-09-14 | $2.27 | $2.71 | 7,400 | — | — |
| 2015-09-11 | $2.36 | $2.82 | 6,400 | — | — |
| 2015-09-10 | $2.42 | $2.89 | 8,600 | — | — |
| 2015-09-09 | $2.34 | $2.79 | 22,800 | — | — |
| 2015-09-08 | $2.31 | $2.76 | 29,900 | — | — |
| 2015-09-04 | $2.32 | $2.77 | 9,700 | — | — |
| 2015-09-03 | $2.34 | $2.79 | 16,500 | — | — |
| 2015-09-02 | $2.36 | $2.82 | 28,100 | — | — |
| 2015-09-01 | $2.40 | $2.87 | 56,300 | — | — |
| 2015-08-31 | $2.40 | $2.87 | 5,600 | — | — |
| 2015-08-28 | $2.49 | $2.97 | 7,200 | — | — |
| 2015-08-27 | $2.40 | $2.87 | 3,800 | — | — |
| 2015-08-26 | $2.25 | $2.69 | 15,800 | — | — |
| 2015-08-25 | $2.40 | $2.87 | 17,500 | — | — |
| 2015-08-24 | $2.41 | $2.88 | 41,200 | — | — |
| 2015-08-21 | $2.75 | $3.28 | 40,000 | — | — |
| 2015-08-20 | $2.96 | $3.54 | 27,000 | — | — |
| 2015-08-19 | $2.92 | $3.49 | 27,500 | — | — |
| 2015-08-18 | $3.02 | $3.61 | 6,400 | — | — |
| 2015-08-17 | $3.11 | $3.71 | 72,900 | — | — |
| 2015-08-14 | $3.14 | $3.75 | 23,800 | — | — |
| 2015-08-13 | $3.01 | $3.60 | 7,000 | — | — |
| 2015-08-12 | $3.08 | $3.68 | 30,200 | — | — |
| 2015-08-11 | $3.27 | $3.91 | 9,100 | — | — |
| 2015-08-10 | $3.29 | $3.93 | 25,400 | — | — |
| 2015-08-07 | $3.42 | $4.08 | 10,900 | — | — |
| 2015-08-06 | $3.42 | $4.08 | 16,200 | — | — |
| 2015-08-05 | $3.43 | $4.10 | 7,400 | — | — |
| 2015-08-04 | $3.41 | $4.07 | 16,500 | — | — |
| 2015-08-03 | $3.43 | $4.10 | 38,600 | — | — |
| 2015-07-31 | $3.46 | $4.13 | 70,700 | — | — |
| 2015-07-30 | $3.44 | $4.11 | 44,600 | — | — |
| 2015-07-29 | $3.53 | $4.22 | 14,200 | — | — |
| 2015-07-28 | $3.67 | $4.38 | 9,100 | — | — |
| 2015-07-27 | $3.55 | $4.24 | 38,100 | — | — |
| 2015-07-24 | $3.96 | $4.73 | 22,000 | — | — |
| 2015-07-23 | $4.18 | $4.99 | 18,600 | — | — |
| 2015-07-22 | $4.13 | $4.93 | 21,100 | — | — |
| 2015-07-21 | $4.10 | $4.90 | 154,900 | — | — |
| 2015-07-20 | $4.36 | $5.21 | 37,800 | — | — |
| 2015-07-17 | $4.33 | $5.17 | 44,100 | — | — |
| 2015-07-16 | $4.41 | $5.27 | 32,400 | — | — |
| 2015-07-15 | $4.16 | $4.97 | 17,300 | — | — |
| 2015-07-14 | $4.36 | $5.21 | 6,700 | — | — |
| 2015-07-13 | $4.44 | $5.30 | 174,800 | — | — |
| 2015-07-10 | $4.65 | $5.55 | 18,900 | — | — |
| 2015-07-09 | $4.57 | $5.46 | 86,800 | — | — |
| 2015-07-08 | $4.42 | $5.28 | 17,600 | — | — |
| 2015-07-07 | $4.90 | $5.85 | 65,100 | — | — |
| 2015-07-06 | $5.08 | $6.07 | 27,900 | — | — |
| 2015-07-02 | $5.41 | $6.46 | 16,500 | — | — |
| 2015-07-01 | $5.73 | $6.84 | 18,900 | — | — |
| 2015-06-30 | $5.79 | $6.92 | 27,600 | — | — |
| 2015-06-29 | $5.97 | $7.13 | 92,000 | — | — |
| 2015-06-26 | $6.05 | $7.23 | 27,600 | — | — |
| 2015-06-25 | $6.17 | $7.37 | 326,100 | — | — |
| 2015-06-24 | $5.17 | $6.18 | 7,200 | — | — |
| 2015-06-23 | $5.36 | $6.40 | 14,600 | — | — |
| 2015-06-22 | $5.38 | $6.43 | 47,800 | — | — |
| 2015-06-19 | $5.79 | $6.92 | 22,900 | — | — |
| 2015-06-18 | $5.84 | $6.98 | 24,900 | — | — |
| 2015-06-17 | $5.79 | $6.92 | 37,400 | — | — |
| 2015-06-16 | $5.88 | $7.02 | 31,500 | — | — |
| 2015-06-15 | $5.60 | $6.69 | 94,600 | — | — |
| 2015-06-12 | $5.33 | $6.37 | 28,100 | — | — |
| 2015-06-11 | $5.30 | $6.33 | 61,600 | — | — |
| 2015-06-10 | $5.09 | $6.08 | 41,500 | — | — |
| 2015-06-09 | $4.93 | $5.89 | 5,100 | — | — |
| 2015-06-08 | $4.96 | $5.92 | 16,100 | — | — |
| 2015-06-05 | $4.86 | $5.80 | 3,800 | — | — |
| 2015-06-04 | $4.78 | $5.71 | 12,600 | — | — |
| 2015-06-03 | $4.91 | $5.86 | 11,400 | — | — |
| 2015-06-02 | $4.95 | $5.91 | 28,900 | — | — |
| 2015-06-01 | $4.85 | $5.79 | 38,100 | — | — |
| 2015-05-29 | $4.91 | $5.86 | 11,200 | — | — |
| 2015-05-28 | $4.99 | $5.96 | 7,800 | — | — |
| 2015-05-27 | $4.75 | $5.67 | 34,400 | — | — |
| 2015-05-26 | $5.10 | $6.09 | 44,800 | — | — |
| 2015-05-22 | $5.20 | $6.21 | 50,300 | — | — |
| 2015-05-21 | $4.75 | $5.67 | 43,100 | — | — |
| 2015-05-20 | $4.51 | $5.39 | 32,700 | — | — |
| 2015-05-19 | $4.59 | $5.48 | 2,600 | — | — |
| 2015-05-18 | $4.75 | $5.67 | 1,900 | — | — |
| 2015-05-15 | $4.75 | $5.67 | 13,300 | — | — |
| 2015-05-14 | $4.80 | $5.73 | 700 | — | — |
| 2015-05-13 | $4.66 | $5.57 | 53,200 | — | — |
| 2015-05-12 | $4.74 | $5.66 | 6,400 | — | — |
| 2015-05-11 | $4.80 | $5.73 | 4,600 | — | — |
| 2015-05-08 | $4.72 | $5.64 | 6,500 | — | — |
| 2015-05-07 | $4.44 | $5.30 | 2,600 | — | — |
| 2015-05-06 | $4.57 | $5.46 | 13,000 | — | — |
| 2015-05-05 | $4.49 | $5.36 | 8,500 | — | — |
| 2015-05-04 | $4.42 | $5.28 | 8,400 | — | — |
| 2015-05-01 | $4.42 | $5.28 | 2,800 | — | — |
| 2015-04-30 | $4.21 | $5.03 | 19,200 | — | — |
| 2015-04-29 | $4.53 | $5.41 | 9,500 | — | — |
| 2015-04-28 | $4.60 | $5.49 | 17,900 | — | — |
| 2015-04-27 | $4.79 | $5.72 | 24,100 | — | — |
| 2015-04-24 | $4.84 | $5.78 | 33,900 | — | — |
| 2015-04-23 | $4.64 | $5.54 | 40,900 | — | — |
| 2015-04-22 | $4.48 | $5.35 | 6,200 | — | — |
| 2015-04-21 | $4.56 | $5.45 | 6,800 | — | — |
| 2015-04-20 | $4.55 | $5.43 | 15,400 | — | — |
| 2015-04-17 | $4.39 | $5.24 | 2,900 | — | — |
| 2015-04-16 | $4.40 | $5.26 | 1,300 | — | — |
| 2015-04-15 | $4.49 | $5.36 | 800 | — | — |
| 2015-04-14 | $4.50 | $5.37 | 8,500 | — | — |
| 2015-04-13 | $4.55 | $5.43 | 7,900 | — | — |
| 2015-04-10 | $4.60 | $5.49 | 28,100 | — | — |
| 2015-04-09 | $4.55 | $5.43 | 5,100 | — | — |
| 2015-04-08 | $4.36 | $5.21 | 10,900 | — | — |
| 2015-04-07 | $4.34 | $5.18 | 11,300 | — | — |
| 2015-04-06 | $4.10 | $4.90 | 17,900 | — | — |
| 2015-04-02 | $3.89 | $4.65 | 1,900 | — | — |
| 2015-04-01 | $3.93 | $4.69 | 5,900 | — | — |
| 2015-03-31 | $4.10 | $4.90 | 2,900 | — | — |
| 2015-03-30 | $3.89 | $4.65 | 19,500 | — | — |
| 2015-03-27 | $3.97 | $4.74 | 10,200 | — | — |
| 2015-03-26 | $3.97 | $4.74 | 7,900 | — | — |
| 2015-03-25 | $3.71 | $4.43 | 21,200 | — | — |
| 2015-03-24 | $3.88 | $4.63 | 3,900 | — | — |
| 2015-03-23 | $3.98 | $4.75 | 8,600 | — | — |
| 2015-03-20 | $3.90 | $4.66 | 400 | — | — |
| 2015-03-19 | $3.99 | $4.77 | 2,400 | — | — |
| 2015-03-18 | $3.97 | $4.74 | 4,500 | — | — |
| 2015-03-17 | $3.85 | $4.60 | 13,000 | — | — |
| 2015-03-16 | $4.00 | $4.78 | 300 | — | — |
| 2015-03-13 | $4.04 | $4.83 | 9,500 | — | — |
| 2015-03-12 | $3.97 | $4.74 | 7,600 | — | — |
| 2015-03-11 | $4.16 | $4.97 | 1,400 | — | — |
| 2015-03-10 | $4.20 | $5.02 | 10,600 | — | — |
| 2015-03-09 | $4.25 | $5.08 | 8,000 | — | — |
| 2015-03-06 | $3.90 | $4.66 | 7,100 | — | — |
| 2015-03-05 | $4.06 | $4.85 | 3,200 | — | — |
| 2015-03-04 | $4.05 | $4.84 | 0 | — | — |
| 2015-03-03 | $4.05 | $4.84 | 32,700 | — | — |
| 2015-03-02 | $4.18 | $4.99 | 1,000 | — | — |
| 2015-02-27 | $4.05 | $4.84 | 9,700 | — | — |
| 2015-02-26 | $4.15 | $4.96 | 5,500 | — | — |
| 2015-02-25 | $4.24 | $5.06 | 2,100 | — | — |
| 2015-02-24 | $4.25 | $5.08 | 6,500 | — | — |
| 2015-02-23 | $4.23 | $5.05 | 2,600 | — | — |
| 2015-02-20 | $4.37 | $5.22 | 500 | — | — |
| 2015-02-19 | $4.38 | $5.23 | 7,700 | — | — |
| 2015-02-18 | $4.39 | $5.24 | 1,800 | — | — |
| 2015-02-17 | $4.18 | $4.99 | 9,300 | — | — |
| 2015-02-13 | $4.15 | $4.96 | 3,900 | — | — |
| 2015-02-12 | $4.35 | $5.20 | 12,500 | — | — |
| 2015-02-11 | $4.41 | $5.27 | 2,600 | — | — |
| 2015-02-10 | $4.31 | $5.15 | 8,100 | — | — |
| 2015-02-09 | $4.48 | $5.35 | 25,100 | — | — |
| 2015-02-06 | $4.76 | $5.69 | 12,000 | — | — |
| 2015-02-05 | $4.82 | $5.76 | 1,500 | — | — |
| 2015-02-04 | $4.93 | $5.89 | 1,000 | — | — |
| 2015-02-03 | $4.75 | $5.67 | 10,500 | — | — |
| 2015-02-02 | $4.75 | $5.67 | 5,900 | — | — |
| 2015-01-30 | $4.94 | $5.90 | 15,000 | — | — |
| 2015-01-29 | $4.91 | $5.86 | 8,000 | — | — |
| 2015-01-28 | $4.88 | $5.83 | 700 | — | — |
| 2015-01-27 | $4.84 | $5.78 | 12,300 | — | — |
| 2015-01-26 | $4.81 | $5.75 | 5,900 | — | — |
| 2015-01-23 | $4.85 | $5.79 | 30,900 | — | — |
| 2015-01-22 | $4.85 | $5.79 | 23,000 | — | — |
| 2015-01-21 | $4.73 | $5.65 | 42,000 | — | — |
| 2015-01-20 | $4.77 | $5.70 | 35,200 | — | — |
| 2015-01-16 | $4.65 | $5.55 | 22,700 | — | — |
| 2015-01-15 | $4.75 | $5.67 | 18,700 | — | — |
| 2015-01-14 | $4.75 | $5.67 | 60,200 | — | — |
| 2015-01-13 | $4.59 | $5.48 | 32,400 | — | — |
| 2015-01-12 | $4.46 | $5.33 | 20,400 | — | — |
| 2015-01-09 | $4.29 | $5.12 | 8,600 | — | — |
| 2015-01-08 | $4.23 | $5.05 | 17,200 | — | — |
| 2015-01-07 | $4.35 | $5.20 | 10,400 | — | — |
| 2015-01-06 | $4.51 | $5.39 | 44,600 | — | — |
| 2015-01-05 | $4.42 | $5.28 | 15,900 | — | — |
| 2015-01-02 | $4.70 | $5.61 | 18,900 | — | — |